Bannu Woollen Mills Limited (PSX:BNWM)
Pakistan
· Delayed Price · Currency is PKR 72.52
-5.43 (-6.97%)
At close: Dec 5, 2025
Bannu Woollen Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.90 | 80.90 | 70.60 | 72.52 | 72.52 | -6.97% | 142,626 |
| Dec 4, 2025 | 77.00 | 80.93 | 75.04 | 77.95 | 77.95 | 4.79% | 565,688 |
| Dec 3, 2025 | 69.99 | 74.46 | 69.03 | 74.39 | 74.39 | 9.90% | 698,777 |
| Dec 2, 2025 | 62.50 | 67.74 | 60.81 | 67.69 | 67.69 | 9.92% | 202,688 |
| Dec 1, 2025 | 62.45 | 62.85 | 61.50 | 61.58 | 61.58 | 1.63% | 1,415 |
| Nov 28, 2025 | 61.06 | 62.98 | 60.11 | 60.59 | 60.59 | -1.08% | 1,759 |
| Nov 27, 2025 | 62.00 | 62.00 | 61.03 | 61.25 | 61.25 | -0.84% | 3,873 |
| Nov 26, 2025 | 61.30 | 62.48 | 61.02 | 61.77 | 61.77 | 0.87% | 2,197 |
| Nov 25, 2025 | 62.85 | 62.95 | 61.20 | 61.24 | 61.24 | -0.81% | 4,783 |
| Nov 24, 2025 | 61.31 | 62.97 | 61.31 | 61.74 | 61.74 | 0.41% | 2,293 |
| Nov 21, 2025 | 62.90 | 63.99 | 61.01 | 61.49 | 61.49 | -1.60% | 2,793 |
| Nov 20, 2025 | 62.05 | 63.69 | 62.05 | 62.49 | 62.49 | 0.03% | 10,879 |
| Nov 19, 2025 | 64.99 | 65.00 | 60.04 | 62.47 | 62.47 | -2.89% | 14,386 |
| Nov 18, 2025 | 67.01 | 67.31 | 61.16 | 64.33 | 64.33 | -3.67% | 6,538 |
| Nov 17, 2025 | 67.00 | 68.78 | 66.00 | 66.78 | 66.78 | -0.43% | 11,800 |
| Nov 14, 2025 | 69.75 | 72.00 | 65.60 | 67.07 | 67.07 | -2.75% | 29,784 |
| Nov 13, 2025 | 65.97 | 69.95 | 64.50 | 68.97 | 68.97 | 4.52% | 55,418 |
| Nov 12, 2025 | 63.76 | 68.00 | 62.67 | 65.99 | 65.99 | 6.49% | 43,736 |
| Nov 11, 2025 | 63.50 | 63.50 | 61.46 | 61.97 | 61.97 | -2.05% | 13,209 |
| Nov 10, 2025 | 61.53 | 63.50 | 60.01 | 63.27 | 63.27 | 2.35% | 13,123 |
| Nov 7, 2025 | 63.97 | 63.97 | 61.18 | 61.82 | 61.82 | -0.99% | 13,218 |
| Nov 6, 2025 | 63.90 | 63.90 | 61.20 | 62.44 | 62.44 | -0.08% | 1,586 |
| Nov 5, 2025 | 60.25 | 64.00 | 60.00 | 62.49 | 62.49 | -0.08% | 6,986 |
| Nov 4, 2025 | 63.00 | 63.40 | 62.12 | 62.54 | 62.54 | 0.69% | 6,316 |
| Nov 3, 2025 | 65.98 | 65.98 | 62.00 | 62.11 | 62.11 | -2.95% | 25,949 |
| Oct 31, 2025 | 62.03 | 64.99 | 62.03 | 64.00 | 64.00 | 1.60% | 8,785 |
| Oct 30, 2025 | 63.99 | 65.50 | 61.36 | 62.99 | 62.99 | -0.06% | 22,706 |
| Oct 29, 2025 | 65.00 | 66.00 | 63.00 | 63.03 | 63.03 | -2.28% | 4,156 |
| Oct 28, 2025 | 65.00 | 66.92 | 64.41 | 64.50 | 64.50 | -0.14% | 6,322 |
| Oct 27, 2025 | 64.02 | 64.59 | 62.26 | 64.59 | 64.59 | -0.31% | 16,052 |
| Oct 24, 2025 | 67.70 | 67.98 | 62.15 | 64.79 | 64.79 | -3.54% | 15,380 |
| Oct 23, 2025 | 69.95 | 69.95 | 65.01 | 67.17 | 67.17 | -0.37% | 1,636 |
| Oct 22, 2025 | 67.38 | 69.00 | 67.38 | 67.42 | 67.42 | 0.06% | 12,886 |
| Oct 21, 2025 | 69.45 | 69.45 | 67.02 | 67.38 | 67.38 | -1.09% | 18,119 |
| Oct 20, 2025 | 70.90 | 70.90 | 67.00 | 68.12 | 68.12 | 0.62% | 10,294 |
| Oct 17, 2025 | 67.25 | 70.00 | 67.25 | 67.70 | 67.70 | -3.08% | 6,870 |
| Oct 16, 2025 | 73.00 | 73.00 | 69.85 | 69.85 | 69.85 | -1.23% | 13,060 |
| Oct 15, 2025 | 67.17 | 73.88 | 67.00 | 70.72 | 70.72 | 5.30% | 64,984 |
| Oct 14, 2025 | 66.20 | 70.00 | 66.20 | 67.16 | 67.16 | 1.45% | 9,900 |
| Oct 13, 2025 | 68.00 | 68.50 | 65.11 | 66.20 | 66.20 | -2.90% | 11,213 |
| Oct 10, 2025 | 68.99 | 70.00 | 67.20 | 68.18 | 68.18 | -1.19% | 26,154 |
| Oct 9, 2025 | 70.20 | 70.20 | 67.22 | 69.00 | 69.00 | -0.50% | 22,900 |
| Oct 8, 2025 | 70.70 | 71.50 | 69.06 | 69.35 | 69.35 | -0.91% | 3,526 |
| Oct 7, 2025 | 69.00 | 71.50 | 65.16 | 69.99 | 69.99 | -0.81% | 16,322 |
| Oct 6, 2025 | 71.09 | 71.32 | 69.00 | 70.56 | 70.56 | 1.13% | 38,402 |
| Oct 3, 2025 | 70.10 | 70.15 | 69.00 | 69.77 | 69.77 | -0.40% | 43,223 |
| Oct 2, 2025 | 71.49 | 71.49 | 69.50 | 70.05 | 70.05 | -1.34% | 61,600 |
| Oct 1, 2025 | 73.38 | 73.38 | 70.00 | 71.00 | 71.00 | -0.15% | 22,954 |
| Sep 30, 2025 | 72.00 | 72.40 | 70.65 | 71.11 | 71.11 | -0.48% | 60,917 |
| Sep 29, 2025 | 71.80 | 72.45 | 70.10 | 71.45 | 71.45 | -0.10% | 23,988 |